ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
20 Feb 2026 04:11 PM IST
| ALKEM 24-FEB-2026 5650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.71
Theta: -2.59
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5392.00 | 4.4 | 0 | 28.08 | 45 | -10 | 96 | |||||||||
| 19 Feb | 5377.00 | 3.95 | -6.8 | 25.21 | 185 | -24 | 106 | |||||||||
| 18 Feb | 5464.00 | 10 | -8.2 | 22.21 | 224 | -7 | 131 | |||||||||
| 17 Feb | 5456.50 | 17.75 | -13.8 | 24.79 | 333 | 2 | 139 | |||||||||
| 16 Feb | 5480.50 | 28.75 | -14.25 | 26.49 | 450 | -7 | 138 | |||||||||
| 13 Feb | 5402.50 | 37.4 | -250.75 | 31.27 | 853 | 90 | 142 | |||||||||
| 12 Feb | 5870.50 | 288.15 | 8.15 | 35.87 | 10 | -1 | 52 | |||||||||
| 11 Feb | 5890.00 | 280 | 56.9 | 22.92 | 10 | -2 | 54 | |||||||||
| 10 Feb | 5811.50 | 223.1 | 33.85 | 29.87 | 22 | -7 | 56 | |||||||||
| 9 Feb | 5750.50 | 182.35 | 29.4 | 26.11 | 56 | -31 | 64 | |||||||||
| 6 Feb | 5684.00 | 140.65 | -16.45 | 31.7 | 166 | 26 | 94 | |||||||||
| 5 Feb | 5662.50 | 154.5 | 0.9 | 27.28 | 66 | 20 | 67 | |||||||||
| 4 Feb | 5653.50 | 147.9 | -27.65 | 24.01 | 35 | 0 | 46 | |||||||||
| 3 Feb | 5702.50 | 175.3 | 87.55 | 24.58 | 65 | 7 | 47 | |||||||||
| 2 Feb | 5521.50 | 90 | -47.5 | 24.68 | 52 | -6 | 41 | |||||||||
| 1 Feb | 5565.00 | 137.5 | -28.55 | 26.64 | 30 | 12 | 47 | |||||||||
| 30 Jan | 5677.50 | 167 | -27.3 | 21.09 | 19 | 8 | 33 | |||||||||
| 29 Jan | 5713.00 | 192.8 | 9.05 | 22.4 | 43 | 15 | 24 | |||||||||
| 28 Jan | 5722.50 | 183.75 | -40.75 | 19.49 | 7 | 2 | 9 | |||||||||
| 27 Jan | 5754.00 | 224.5 | 65.8 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 5750.50 | 224.5 | 65.8 | - | 0 | 0 | 7 | |||||||||
| 22 Jan | 5758.50 | 224.5 | 65.8 | 17 | 2 | 0 | 7 | |||||||||
| 21 Jan | 5656.50 | 158.7 | -63.3 | 20.52 | 6 | 2 | 5 | |||||||||
| 20 Jan | 5720.50 | 222 | -28 | 25.53 | 3 | 0 | 1 | |||||||||
| 19 Jan | 5748.00 | 250 | 86.25 | 24.81 | 1 | 0 | 0 | |||||||||
| 16 Jan | 5836.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 5830.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 5863.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 5867.00 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5799.00 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 5793.00 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 5806.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 5655.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 5552.50 | 163.75 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 2 Jan | 5592.50 | 163.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 5463.50 | 163.75 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 31 Dec | 5506.50 | 163.75 | - | - | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5650 expiring on 24FEB2026
Delta for 5650 CE is 0.06
Historical price for 5650 CE is as follows
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 28.08, the open interest changed by -10 which decreased total open position to 96
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 3.95, which was -6.8 lower than the previous day. The implied volatity was 25.21, the open interest changed by -24 which decreased total open position to 106
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 10, which was -8.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by -7 which decreased total open position to 131
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 17.75, which was -13.8 lower than the previous day. The implied volatity was 24.79, the open interest changed by 2 which increased total open position to 139
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 28.75, which was -14.25 lower than the previous day. The implied volatity was 26.49, the open interest changed by -7 which decreased total open position to 138
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 37.4, which was -250.75 lower than the previous day. The implied volatity was 31.27, the open interest changed by 90 which increased total open position to 142
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 288.15, which was 8.15 higher than the previous day. The implied volatity was 35.87, the open interest changed by -1 which decreased total open position to 52
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 280, which was 56.9 higher than the previous day. The implied volatity was 22.92, the open interest changed by -2 which decreased total open position to 54
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 223.1, which was 33.85 higher than the previous day. The implied volatity was 29.87, the open interest changed by -7 which decreased total open position to 56
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 182.35, which was 29.4 higher than the previous day. The implied volatity was 26.11, the open interest changed by -31 which decreased total open position to 64
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 140.65, which was -16.45 lower than the previous day. The implied volatity was 31.7, the open interest changed by 26 which increased total open position to 94
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 154.5, which was 0.9 higher than the previous day. The implied volatity was 27.28, the open interest changed by 20 which increased total open position to 67
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 147.9, which was -27.65 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 46
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 175.3, which was 87.55 higher than the previous day. The implied volatity was 24.58, the open interest changed by 7 which increased total open position to 47
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 90, which was -47.5 lower than the previous day. The implied volatity was 24.68, the open interest changed by -6 which decreased total open position to 41
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 137.5, which was -28.55 lower than the previous day. The implied volatity was 26.64, the open interest changed by 12 which increased total open position to 47
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 167, which was -27.3 lower than the previous day. The implied volatity was 21.09, the open interest changed by 8 which increased total open position to 33
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 192.8, which was 9.05 higher than the previous day. The implied volatity was 22.4, the open interest changed by 15 which increased total open position to 24
On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 183.75, which was -40.75 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 9
On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 224.5, which was 65.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Jan ALKEM was trading at 5750.50. The strike last trading price was 224.5, which was 65.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Jan ALKEM was trading at 5758.50. The strike last trading price was 224.5, which was 65.8 higher than the previous day. The implied volatity was 17, the open interest changed by 0 which decreased total open position to 7
On 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 158.7, which was -63.3 lower than the previous day. The implied volatity was 20.52, the open interest changed by 2 which increased total open position to 5
On 20 Jan ALKEM was trading at 5720.50. The strike last trading price was 222, which was -28 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 1
On 19 Jan ALKEM was trading at 5748.00. The strike last trading price was 250, which was 86.25 higher than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ALKEM was trading at 5836.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ALKEM was trading at 5830.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ALKEM was trading at 5863.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ALKEM was trading at 5867.00. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 163.75, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 163.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ALKEM 24FEB2026 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.35
Theta: -5.72
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5392.00 | 267.65 | 34.1 | 41.7 | 3 | -1 | 46 |
| 19 Feb | 5377.00 | 233.55 | 1.4 | - | 0 | 0 | 47 |
| 18 Feb | 5464.00 | 233.55 | 1.4 | 43.34 | 15 | -3 | 47 |
| 17 Feb | 5456.50 | 232.15 | -107.5 | - | 0 | 0 | 50 |
| 16 Feb | 5480.50 | 232.15 | -107.5 | 41.33 | 14 | -5 | 51 |
| 13 Feb | 5402.50 | 323.05 | 258.4 | 48.05 | 100 | -18 | 57 |
| 12 Feb | 5870.50 | 64.65 | -25.45 | - | 0 | 0 | 75 |
| 11 Feb | 5890.00 | 64.65 | -25.45 | 37.6 | 9 | 2 | 75 |
| 10 Feb | 5811.50 | 90.7 | -15.8 | 34.83 | 71 | 23 | 74 |
| 9 Feb | 5750.50 | 108.6 | -41.4 | 34.22 | 97 | -60 | 50 |
| 6 Feb | 5684.00 | 150 | -3.95 | 26.57 | 24 | 2 | 108 |
| 5 Feb | 5662.50 | 155.55 | -104.45 | 34.44 | 28 | 19 | 105 |
| 4 Feb | 5653.50 | 260 | 58.25 | - | 0 | 0 | 86 |
| 3 Feb | 5702.50 | 260 | 58.25 | - | 0 | 0 | 86 |
| 2 Feb | 5521.50 | 260 | 58.25 | 37.72 | 2 | 0 | 87 |
| 1 Feb | 5565.00 | 201.75 | 39.2 | 33.74 | 29 | 12 | 87 |
| 30 Jan | 5677.50 | 168.4 | 15.7 | 34.74 | 16 | 2 | 74 |
| 29 Jan | 5713.00 | 153.35 | 8.55 | 33.31 | 17 | 5 | 72 |
| 28 Jan | 5722.50 | 142.9 | 11.8 | 31.51 | 250 | 64 | 72 |
| 27 Jan | 5754.00 | 131.1 | 5.15 | 31.29 | 4 | -1 | 8 |
| 23 Jan | 5750.50 | 125.95 | -42.45 | 28.51 | 3 | 0 | 10 |
| 22 Jan | 5758.50 | 168.4 | -31.55 | 34.4 | 1 | 0 | 9 |
| 21 Jan | 5656.50 | 199.95 | 35.65 | 31.58 | 9 | 5 | 8 |
| 20 Jan | 5720.50 | 164.3 | -128.25 | 28.74 | 3 | 2 | 2 |
| 19 Jan | 5748.00 | 292.55 | 0 | 1.95 | 0 | 0 | 0 |
| 16 Jan | 5836.50 | 292.55 | 0 | 3.5 | 0 | 0 | 0 |
| 14 Jan | 5830.50 | 292.55 | 0 | 3.23 | 0 | 0 | 0 |
| 13 Jan | 5863.50 | 292.55 | 0 | 3.42 | 0 | 0 | 0 |
| 12 Jan | 5867.00 | 292.55 | 0 | 3.67 | 0 | 0 | 0 |
| 9 Jan | 5799.00 | 292.55 | 0 | 2.93 | 0 | 0 | 0 |
| 8 Jan | 5793.00 | 292.55 | 0 | 2.79 | 0 | 0 | 0 |
| 7 Jan | 5806.50 | 292.55 | 0 | 2.73 | 0 | 0 | 0 |
| 6 Jan | 5655.50 | 292.55 | 0 | 1.15 | 0 | 0 | 0 |
| 5 Jan | 5552.50 | 292.55 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 5592.50 | 292.55 | 0 | 0.24 | 0 | 0 | 0 |
| 1 Jan | 5463.50 | 292.55 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 5506.50 | 292.55 | - | - | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5650 expiring on 24FEB2026
Delta for 5650 PE is -0.84
Historical price for 5650 PE is as follows
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 267.65, which was 34.1 higher than the previous day. The implied volatity was 41.7, the open interest changed by -1 which decreased total open position to 46
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 233.55, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 233.55, which was 1.4 higher than the previous day. The implied volatity was 43.34, the open interest changed by -3 which decreased total open position to 47
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 232.15, which was -107.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 232.15, which was -107.5 lower than the previous day. The implied volatity was 41.33, the open interest changed by -5 which decreased total open position to 51
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 323.05, which was 258.4 higher than the previous day. The implied volatity was 48.05, the open interest changed by -18 which decreased total open position to 57
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 64.65, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 64.65, which was -25.45 lower than the previous day. The implied volatity was 37.6, the open interest changed by 2 which increased total open position to 75
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 90.7, which was -15.8 lower than the previous day. The implied volatity was 34.83, the open interest changed by 23 which increased total open position to 74
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 108.6, which was -41.4 lower than the previous day. The implied volatity was 34.22, the open interest changed by -60 which decreased total open position to 50
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 150, which was -3.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 108
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 155.55, which was -104.45 lower than the previous day. The implied volatity was 34.44, the open interest changed by 19 which increased total open position to 105
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 260, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 260, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 260, which was 58.25 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 87
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 201.75, which was 39.2 higher than the previous day. The implied volatity was 33.74, the open interest changed by 12 which increased total open position to 87
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 168.4, which was 15.7 higher than the previous day. The implied volatity was 34.74, the open interest changed by 2 which increased total open position to 74
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 153.35, which was 8.55 higher than the previous day. The implied volatity was 33.31, the open interest changed by 5 which increased total open position to 72
On 28 Jan ALKEM was trading at 5722.50. The strike last trading price was 142.9, which was 11.8 higher than the previous day. The implied volatity was 31.51, the open interest changed by 64 which increased total open position to 72
On 27 Jan ALKEM was trading at 5754.00. The strike last trading price was 131.1, which was 5.15 higher than the previous day. The implied volatity was 31.29, the open interest changed by -1 which decreased total open position to 8
On 23 Jan ALKEM was trading at 5750.50. The strike last trading price was 125.95, which was -42.45 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 10
On 22 Jan ALKEM was trading at 5758.50. The strike last trading price was 168.4, which was -31.55 lower than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 9
On 21 Jan ALKEM was trading at 5656.50. The strike last trading price was 199.95, which was 35.65 higher than the previous day. The implied volatity was 31.58, the open interest changed by 5 which increased total open position to 8
On 20 Jan ALKEM was trading at 5720.50. The strike last trading price was 164.3, which was -128.25 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 2
On 19 Jan ALKEM was trading at 5748.00. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ALKEM was trading at 5836.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ALKEM was trading at 5830.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ALKEM was trading at 5863.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ALKEM was trading at 5867.00. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ALKEM was trading at 5799.00. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ALKEM was trading at 5793.00. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ALKEM was trading at 5806.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ALKEM was trading at 5655.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ALKEM was trading at 5552.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ALKEM was trading at 5592.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ALKEM was trading at 5463.50. The strike last trading price was 292.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ALKEM was trading at 5506.50. The strike last trading price was 292.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
